Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.96 | 34.99 | 32.94 | 34.09 | 217,849 | +1.19(+3.62%) |
Mar 30, 2021 | 32.50 | 33.70 | 31.28 | 32.90 | 257,355 | +0.28(+0.86%) |
Mar 29, 2021 | 29.70 | 33.42 | 29.70 | 32.62 | 288,579 | +1.72(+5.57%) |
Mar 26, 2021 | 30.13 | 31.80 | 29.72 | 30.90 | 259,300 | +0.91(+3.03%) |
Mar 25, 2021 | 30.27 | 31.50 | 28.53 | 29.99 | 354,771 | -1.71(-5.39%) |
Mar 24, 2021 | 32.05 | 35.90 | 30.74 | 31.70 | 895,677 | +0.96(+3.12%) |
Mar 23, 2021 | 30.83 | 32.45 | 29.71 | 30.74 | 438,864 | +0.00(+0.00%) |
Mar 22, 2021 | 30.06 | 30.90 | 29.35 | 30.74 | 259,513 | +0.74(+2.47%) |
Mar 19, 2021 | 28.55 | 30.00 | 28.10 | 30.00 | 242,200 | +0.90(+3.09%) |
Mar 18, 2021 | 29.00 | 30.18 | 28.27 | 29.10 | 294,488 | -0.30(-1.02%) |
Mar 17, 2021 | 28.06 | 29.41 | 27.72 | 29.40 | 261,753 | +0.70(+2.44%) |
Mar 16, 2021 | 29.05 | 30.20 | 28.03 | 28.70 | 303,170 | +0.10(+0.35%) |
Mar 15, 2021 | 28.46 | 29.68 | 27.87 | 28.60 | 205,572 | -0.52(-1.79%) |
Mar 12, 2021 | 27.50 | 30.95 | 27.40 | 29.12 | 611,000 | +1.82(+6.67%) |
Mar 11, 2021 | 28.50 | 30.29 | 27.20 | 27.30 | 826,036 | -2.47(-8.30%) |
Mar 10, 2021 | 31.67 | 32.44 | 28.60 | 29.77 | 549,335 | -2.92(-8.93%) |
Mar 09, 2021 | 41.60 | 41.80 | 29.35 | 32.69 | 2,096,805 | -4.51(-12.12%) |
Mar 08, 2021 | 23.01 | 52.98 | 22.60 | 37.20 | 7,221,349 | +14.20(+61.74%) |
Mar 05, 2021 | 23.07 | 23.40 | 19.52 | 23.00 | 241,500 | +0.63(+2.82%) |
Mar 04, 2021 | 26.83 | 27.00 | 21.47 | 22.37 | 320,998 | -4.64(-17.18%) |
Mar 03, 2021 | 30.71 | 31.57 | 27.01 | 27.01 | 202,037 | -3.80(-12.33%) |
Mar 02, 2021 | 33.88 | 33.94 | 30.51 | 30.81 | 130,860 | -2.87(-8.52%) |
Mar 01, 2021 | 32.10 | 33.68 | 31.62 | 33.68 | 85,867 | +2.35(+7.50%) |
Feb 26, 2021 | 32.42 | 32.88 | 30.11 | 31.33 | 178,700 | -1.30(-3.98%) |
Feb 25, 2021 | 34.50 | 35.81 | 32.14 | 32.63 | 193,774 | -1.05(-3.12%) |
Feb 24, 2021 | 33.11 | 33.95 | 32.25 | 33.68 | 102,791 | +0.62(+1.88%) |
Feb 23, 2021 | 34.22 | 34.60 | 31.29 | 33.06 | 238,073 | -2.27(-6.43%) |
Feb 22, 2021 | 37.27 | 37.58 | 35.31 | 35.33 | 159,107 | -0.67(-1.86%) |
Feb 19, 2021 | 37.91 | 38.49 | 35.77 | 36.00 | 198,900 | -1.90(-5.01%) |
Feb 18, 2021 | 38.02 | 38.81 | 37.06 | 37.90 | 118,051 | -0.78(-2.02%) |
Feb 17, 2021 | 37.95 | 38.87 | 37.25 | 38.68 | 105,712 | +1.02(+2.71%) |
Feb 16, 2021 | 39.44 | 39.93 | 37.62 | 37.66 | 162,154 | -1.38(-3.53%) |
Feb 12, 2021 | 39.93 | 41.50 | 38.50 | 39.04 | 311,700 | -0.94(-2.35%) |
Feb 11, 2021 | 37.00 | 39.99 | 36.29 | 39.98 | 402,873 | +3.26(+8.88%) |
Feb 10, 2021 | 38.40 | 38.74 | 36.40 | 36.72 | 213,216 | -2.10(-5.41%) |
Feb 09, 2021 | 38.46 | 39.68 | 37.29 | 38.82 | 298,287 | +1.02(+2.70%) |
Feb 08, 2021 | 37.98 | 38.30 | 36.75 | 37.80 | 322,909 | -0.19(-0.50%) |
Feb 05, 2021 | 38.68 | 39.45 | 37.52 | 37.99 | 191,400 | -0.08(-0.21%) |
Feb 04, 2021 | 41.40 | 41.97 | 37.10 | 38.07 | 297,597 | -1.56(-3.94%) |
Feb 03, 2021 | 37.69 | 43.70 | 37.24 | 39.63 | 805,310 | +3.19(+8.75%) |
Feb 02, 2021 | 36.54 | 39.50 | 35.50 | 36.44 | 294,256 | +0.52(+1.45%) |
Feb 01, 2021 | 37.48 | 38.28 | 35.60 | 35.92 | 200,600 | -1.58(-4.21%) |
Jan 29, 2021 | 34.25 | 38.96 | 34.20 | 37.50 | 421,700 | +3.30(+9.65%) |
Jan 28, 2021 | 34.25 | 35.55 | 33.50 | 34.20 | 228,138 | +0.01(+0.03%) |
Jan 27, 2021 | 36.38 | 36.95 | 33.39 | 34.19 | 342,708 | -2.35(-6.43%) |
Jan 26, 2021 | 36.25 | 41.77 | 35.68 | 36.54 | 469,149 | +0.38(+1.05%) |
Jan 25, 2021 | 36.41 | 36.55 | 35.00 | 36.16 | 151,785 | -0.34(-0.93%) |
Jan 22, 2021 | 36.69 | 37.55 | 35.54 | 36.50 | 175,000 | -0.20(-0.54%) |
Jan 21, 2021 | 37.66 | 37.66 | 36.00 | 36.70 | 98,378 | -0.60(-1.61%) |
Jan 20, 2021 | 37.55 | 38.39 | 36.36 | 37.30 | 164,322 | +0.03(+0.08%) |
Jan 19, 2021 | 37.93 | 40.10 | 37.02 | 37.27 | 258,822 | -0.18(-0.48%) |
Jan 15, 2021 | 35.93 | 43.00 | 35.51 | 37.45 | 694,800 | +1.55(+4.32%) |
Jan 14, 2021 | 35.75 | 36.70 | 35.25 | 35.90 | 156,500 | +0.15(+0.42%) |
Jan 13, 2021 | 36.35 | 36.40 | 35.11 | 35.75 | 120,987 | -0.38(-1.05%) |
Jan 12, 2021 | 36.00 | 36.73 | 35.10 | 36.13 | 175,194 | +0.42(+1.18%) |
Jan 11, 2021 | 36.60 | 36.94 | 35.14 | 35.71 | 186,364 | -1.29(-3.49%) |
Jan 08, 2021 | 38.24 | 39.00 | 36.19 | 37.00 | 227,300 | -1.09(-2.86%) |
Jan 07, 2021 | 34.80 | 45.45 | 34.10 | 38.09 | 1,138,928 | +3.64(+10.57%) |
Jan 06, 2021 | 35.00 | 35.50 | 33.80 | 34.45 | 205,127 | -0.55(-1.57%) |
Jan 05, 2021 | 34.65 | 35.45 | 33.95 | 35.00 | 132,238 | +0.07(+0.20%) |